Cartesi Historical Data

CTSI Page 23
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $0.125
-2.83%
$125.05 million $6.42 million
Sep 5, 2023 $0.129
+1.70%
$128.7 million $6.53 million
Sep 4, 2023 $0.127
+4.02%
$126.55 million $19.61 million
Sep 3, 2023 $0.122
-1.33%
$121.66 million $8.76 million
Sep 2, 2023 $0.123
+5.43%
$123.29 million $16.79 million
Sep 1, 2023 $0.117
-2.00%
$116.95 million $3.96 million
Aug 31, 2023 $0.119
-3.31%
$119.34 million $5.32 million
Aug 30, 2023 $0.123
-1.96%
$123.42 million $5.02 million
Aug 29, 2023 $0.126
+3.40%
$125.88 million $6.55 million
Aug 28, 2023 $0.122
-0.12%
$121.74 million $4.48 million
Aug 27, 2023 $0.122
+1.35%
$121.88 million $3.68 million
Aug 26, 2023 $0.12
-2.25%
$120.25 million $3.77 million
Aug 25, 2023 $0.123
+1.88%
$123.02 million $5.21 million
Aug 24, 2023 $0.121
-1.72%
$120.75 million $4.91 million
Aug 23, 2023 $0.123
+2.97%
$122.87 million $5.59 million
Aug 22, 2023 $0.119
-0.49%
$119.33 million $5.38 million
Aug 21, 2023 $0.12
-2.59%
$120.04 million $5.58 million
Aug 20, 2023 $0.123
+0.69%
$123.36 million $5.64 million
Aug 19, 2023 $0.122
+2.09%
$122.51 million $7.96 million
Aug 18, 2023 $0.12
-1.35%
$120 million $9.38 million
Aug 17, 2023 $0.122
-10.24%
$121.66 million $9.44 million
Aug 16, 2023 $0.136
-5.49%
$135.54 million $9.87 million
Aug 15, 2023 $0.143
-8.76%
$143.41 million $11.47 million
Aug 14, 2023 $0.157
+3.13%
$157.18 million $10.19 million
Aug 13, 2023 $0.152
+1.37%
$152.42 million $7.13 million
Aug 12, 2023 $0.15
+0.44%
$150.37 million $4.55 million
Aug 11, 2023 $0.15
+0.75%
$149.71 million $4.9 million
Aug 10, 2023 $0.149
+0.63%
$148.59 million $8.59 million
Aug 9, 2023 $0.148
+0.53%
$147.8 million $7.49 million
Aug 8, 2023 $0.147
+0.28%
$147.02 million $7.31 million
Aug 7, 2023 $0.147
+1.45%
$146.6 million $8.29 million
Aug 6, 2023 $0.145
+2.50%
$144.52 million $10.07 million
Aug 5, 2023 $0.141
-0.01%
$140.99 million $4.91 million
Aug 4, 2023 $0.141
-1.75%
$141.01 million $6.15 million
Aug 3, 2023 $0.144
+0.85%
$143.52 million $5.34 million
Aug 2, 2023 $0.142
-2.85%
$142.31 million $6.72 million
Aug 1, 2023 $0.146
+2.65%
$146.49 million $33.34 million
Jul 31, 2023 $0.143
-1.32%
$142.7 million $12.13 million
Jul 30, 2023 $0.145
-2.76%
$144.62 million $13.01 million
Jul 29, 2023 $0.149
+0.18%
$148.72 million $10.87 million
Jul 28, 2023 $0.148
+0.08%
$148.43 million $8.85 million
Jul 27, 2023 $0.148
+1.57%
$148.31 million $9.68 million
Jul 26, 2023 $0.146
+2.45%
$146.01 million $20.1 million
Jul 25, 2023 $0.143
-1.30%
$142.52 million $9.11 million
Jul 24, 2023 $0.144
-4.84%
$144.39 million $7.93 million
Jul 23, 2023 $0.152
+1.61%
$151.73 million $7.3 million
Jul 22, 2023 $0.149
-1.36%
$149.32 million $6.42 million
Jul 21, 2023 $0.151
-0.73%
$151.38 million $6.41 million
Jul 20, 2023 $0.152
+0.10%
$152.48 million $11.06 million
Jul 19, 2023 $0.152
-0.28%
$152.33 million $7.65 million